Blackrock Muni Intermediate Duration Fund Inc Historical Stock Prices

MUI 
$14.2
*  
0.03
0.21%
Get MUI Alerts
*Delayed - data as of Jul. 11, 2014 11:06 ET  -  Find a broker to begin trading MUI now
Exchange: NYSE

Community Rating:
View:    MUI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 10-JUL-2013 TO 10-JUL-2014

Date Open High Low Close / Last Volume
11:06  14.20  14.2179  14.17  14.20 16,541
07/10/2014 14.32 14.33 14.23 14.23 77,804
07/09/2014 14.28 14.2856 14.22 14.27 66,438
07/08/2014 14.27 14.32 14.27 14.29 80,436
07/07/2014 14.05 14.26 14.05 14.2 152,840
07/03/2014 14.38 14.38 14.08 14.1 332,788
07/02/2014 14.59 14.6 14.4101 14.44 143,022
07/01/2014 14.64 14.66 14.58 14.63 49,332
06/30/2014 14.68 14.68 14.6 14.6 21,096
06/27/2014 14.65 14.68 14.6401 14.65 32,611
06/26/2014 14.62 14.64 14.58 14.64 65,182
06/25/2014 14.48 14.57 14.48 14.57 52,544
06/24/2014 14.42 14.48 14.42 14.48 32,082
06/23/2014 14.39 14.45 14.37 14.42 95,632
06/20/2014 14.43 14.47 14.42 14.43 44,392
06/19/2014 14.49 14.5 14.39 14.42 58,490
06/18/2014 14.43 14.48 14.42 14.44 80,000
06/17/2014 14.61 14.61 14.44 14.44 58,908
06/16/2014 14.56 14.6 14.54 14.55 31,280
06/13/2014 14.69 14.69 14.55 14.55 55,087
06/12/2014 14.65 14.69 14.62 14.64 39,746
06/11/2014 14.62 14.76 14.62 14.74 87,092
06/10/2014 14.7 14.7 14.64 14.69 51,629
06/09/2014 14.62 14.69 14.59 14.67 87,019
06/06/2014 14.61 14.65 14.554 14.57 99,037
06/05/2014 14.46 14.54 14.4235 14.54 76,019
06/04/2014 14.54 14.54 14.4 14.43 79,981
06/03/2014 14.57 14.58 14.49 14.49 64,282
06/02/2014 14.69 14.75 14.54 14.57 102,322
05/30/2014 14.73 14.74 14.66 14.73 69,954
05/29/2014 14.74 14.776 14.72 14.76 106,227
05/28/2014 14.57 14.73 14.563 14.73 187,496
05/27/2014 14.57 14.62 14.56 14.56 58,834
05/23/2014 14.53 14.58 14.52 14.57 46,943
05/22/2014 14.49 14.56 14.48 14.52 53,140
05/21/2014 14.52 14.52 14.47 14.51 43,563
05/20/2014 14.55 14.558 14.49 14.53 88,596
05/19/2014 14.53 14.57 14.51 14.51 39,175
05/16/2014 14.52 14.53 14.46 14.53 110,414
05/15/2014 14.54 14.55 14.45 14.45 70,148
05/14/2014 14.57 14.57 14.46 14.46 109,014
05/13/2014 14.62 14.62 14.52 14.52 53,227
05/12/2014 14.65 14.68 14.64 14.65 32,475
05/09/2014 14.64 14.65 14.6301 14.64 29,068
05/08/2014 14.65 14.7 14.63 14.63 54,407
05/07/2014 14.6 14.69 14.6 14.67 69,670
05/06/2014 14.53 14.64 14.53 14.6 44,243
05/05/2014 14.57 14.62 14.54 14.58 54,871
05/02/2014 14.59 14.64 14.5 14.57 69,583
05/01/2014 14.58 14.65 14.56 14.58 74,481
04/30/2014 14.49 14.55 14.48 14.55 80,867
04/29/2014 14.48 14.49 14.4 14.45 75,787
04/28/2014 14.48 14.51 14.4518 14.51 76,518
04/25/2014 14.4 14.48 14.4 14.45 66,780
04/24/2014 14.32 14.399 14.28 14.38 53,200
04/23/2014 14.29 14.38 14.27 14.35 79,068
04/22/2014 14.21 14.3 14.21 14.2745 85,301
04/21/2014 14.18 14.24 14.17 14.2 102,385
04/17/2014 14.2 14.24 14.18 14.21 58,968
04/16/2014 14.15 14.21 14.14 14.18 71,317
04/15/2014 14.07 14.1742 14.07 14.11 133,692
04/14/2014 14.05 14.14 14.05 14.11 72,020
04/11/2014 14.08 14.11 14.06 14.06 34,827
04/10/2014 14.17 14.18 14.1 14.14 93,416
04/09/2014 14.2 14.22 14.14 14.14 122,115
04/08/2014 14.16 14.27 14.15 14.23 59,033
04/07/2014 14.12 14.21 14.12 14.18 59,629
04/04/2014 14.1536 14.1699 14.1 14.102 48,627
04/03/2014 14.12 14.1547 14.09 14.12 51,296
04/02/2014 14.1 14.14 14.08 14.0982 86,654
04/01/2014 14.15 14.2 14.11 14.11 67,714
03/31/2014 14.18 14.22 14.17 14.2 50,028
03/28/2014 14.15 14.24 14.15 14.21 90,391
03/27/2014 14.07 14.1801 14.07 14.15 68,850
03/26/2014 14 14.11 14 14.09 78,978
03/25/2014 14.05 14.05 13.97 13.99 35,739
03/24/2014 14.05 14.05 13.973 14.04 95,741
03/21/2014 13.97 14.038 13.95 14.03 48,962
03/20/2014 13.99 13.99 13.91 13.95 92,656
03/19/2014 14.17 14.19 13.99 14.01 165,037
03/18/2014 14.16 14.16 14.1 14.15 78,510
03/17/2014 14.1 14.15 14.09 14.15 55,797
03/14/2014 14.12 14.15 14 14.04 68,959
03/13/2014 14.07 14.15 14.0499 14.15 93,119
03/12/2014 13.95 14.1 13.95 14.09 67,899
03/11/2014 14.11 14.11 13.95 14.02 92,024
03/10/2014 13.97 14.12 13.97 14.04 112,849
03/07/2014 14.01 14.02 13.9 13.97 173,802
03/06/2014 14.15 14.16 14.07 14.08 107,994
03/05/2014 14.13 14.18 14.09 14.11 67,928
03/04/2014 14.16 14.17 14.11 14.13 125,797
03/03/2014 14.14 14.19 14.13 14.16 71,407
02/28/2014 14.15 14.15 14.11 14.14 51,778
02/27/2014 14.15 14.15 14.11 14.15 63,268
02/26/2014 14.12 14.17 14.12 14.14 59,181
02/25/2014 14.12 14.1377 14.1 14.13 66,338
02/24/2014 14.16 14.17 14.14 14.14 74,882
02/21/2014 14.11 14.18 14.11 14.17 62,512
02/20/2014 14.14 14.1498 14.1 14.1 42,648
02/19/2014 14.11 14.17 14.1 14.12 144,712
02/18/2014 14.06 14.14 14.05 14.12 83,785
02/14/2014 14.04 14.11 14.0232 14.1 68,676
02/13/2014 14.02 14.08 13.95 14.06 123,339
02/12/2014 14.13 14.15 14.05 14.05 115,828
02/11/2014 14.2 14.2295 14.18 14.18 55,149
02/10/2014 14.17 14.23 14.17 14.22 60,724
02/07/2014 14.05 14.17 14.0423 14.11 114,709
02/06/2014 13.98 14.05 13.97 14.05 78,104
02/05/2014 13.96 14.07 13.92 13.97 200,305
02/04/2014 14.28 14.28 13.98 14 251,015
02/03/2014 14.25 14.2899 14.18 14.25 169,979
01/31/2014 14.17 14.2597 14.15 14.23 66,052
01/30/2014 14.06 14.22 14.06 14.17 67,014
01/29/2014 14.07 14.12 14.02 14.07 143,124
01/28/2014 14.15 14.17 14.04 14.1 236,371
01/27/2014 14.23 14.26 14.12 14.16 152,554
01/24/2014 14.37 14.39 14.2 14.2207 173,215
01/23/2014 14.31 14.43 14.3 14.35 139,701
01/22/2014 14.37 14.44 14.3 14.33 125,490
01/21/2014 14.4 14.48 14.37 14.37 114,966
01/17/2014 14.21 14.43 14.21 14.37 99,988
01/16/2014 14.2 14.25 14.19 14.19 97,412
01/15/2014 14.2255 14.26 14.1688 14.2025 112,725
01/14/2014 14.3 14.35 14.18 14.2 172,520
01/13/2014 14.32 14.38 14.28 14.31 138,905
01/10/2014 14.26 14.412 14.26 14.36 110,188
01/09/2014 14.23 14.25 14.19 14.25 62,490
01/08/2014 14.21 14.26 14.17 14.22 104,323
01/07/2014 14.4 14.44 14.26 14.26 136,783
01/06/2014 14.09 14.4 14.06 14.35 291,789
01/03/2014 13.96 14.08 13.93 14.08 128,731
01/02/2014 13.83 14.01 13.82 13.95 156,726
12/31/2013 13.86 13.92 13.75 13.9 330,357
12/30/2013 13.76 14.01 13.74 14 520,981
12/27/2013 13.92 13.94 13.78 13.8 249,026
12/26/2013 14.06 14.16 13.92 13.94 252,584
12/24/2013 14.01 14.05 13.93 13.985 185,445
12/23/2013 13.68 13.98 13.67 13.97 514,800
12/20/2013 13.6 13.6899 13.561 13.5646 347,138
12/19/2013 13.48 13.63 13.47 13.63 266,519
12/18/2013 13.32 13.65 13.32 13.55 471,895
12/17/2013 13.1 13.329 13.1 13.29 340,870
12/16/2013 13.1 13.19 13.07 13.12 294,399
12/13/2013 13.12 13.18 13.12 13.14 204,304
12/12/2013 13.21 13.21 13.08 13.2 315,712
12/11/2013 13.1 13.24 13.04 13.18 310,078
12/10/2013 13.14 13.22 13.11 13.22 389,119
12/09/2013 13.15 13.19 13.09 13.15 192,465
12/06/2013 13.17 13.24 13.1359 13.16 354,830
12/05/2013 13.26 13.31 13.15 13.15 334,175
12/04/2013 13.23 13.33 13.22 13.33 214,483
12/03/2013 13.15 13.32 13.15 13.28 318,921
12/02/2013 13.22 13.28 13.21 13.24 163,176
11/29/2013 13.26 13.3 13.22 13.28 57,045
11/27/2013 13.21 13.31 13.21 13.28 177,928
11/26/2013 13.23 13.35 13.23 13.27 202,253
11/25/2013 13.29 13.31 13.23 13.27 182,437
11/22/2013 13.32 13.39 13.25 13.26 216,074
11/21/2013 13.48 13.5 13.3 13.31 156,601
11/20/2013 13.54 13.579 13.46 13.48 109,014
11/19/2013 13.6 13.6199 13.52 13.58 161,465
11/18/2013 13.6 13.61 13.53 13.61 110,457
11/15/2013 13.33 13.58 13.29 13.53 285,844
11/14/2013 13.35 13.42 13.3 13.34 113,219
11/13/2013 13.43 13.45 13.36 13.36 132,113
11/12/2013 13.54 13.54 13.4 13.45 145,625
11/11/2013 13.61 13.62 13.5 13.54 68,957
11/08/2013 13.78 13.78 13.6 13.62 160,272
11/07/2013 13.86 13.92 13.8 13.84 90,477
11/06/2013 13.98 14.01 13.8682 13.89 130,288
11/05/2013 13.78 13.98 13.77 13.98 142,924
11/04/2013 13.77 13.84 13.73 13.82 165,547
11/01/2013 13.91 13.91 13.7 13.73 155,644
10/31/2013 14.01 14.01 13.84 13.91 109,964
10/30/2013 14.12 14.12 13.92 13.99 97,940
10/29/2013 14.13 14.13 14.05 14.07 88,971
10/28/2013 14.01 14.11 14.01 14.11 71,601
10/25/2013 13.97 14.0699 13.97 14.04 82,324
10/24/2013 13.9 14.02 13.87 13.99 148,674
10/23/2013 13.93 13.9502 13.82 13.89 135,820
10/22/2013 13.91 13.95 13.85 13.93 90,103
10/21/2013 13.96 13.99 13.76 13.86 99,060
10/18/2013 13.93 14.01 13.878 13.95 161,673
10/17/2013 13.68 13.88 13.66 13.86 233,158
10/16/2013 13.58 13.66 13.5655 13.65 93,466
10/15/2013 13.58 13.62 13.5299 13.61 84,906
10/14/2013 13.61 13.66 13.57 13.62 116,034
10/11/2013 13.6 13.68 13.56 13.61 102,454
10/10/2013 13.79 13.79 13.66 13.68 111,989
10/09/2013 13.71 13.8 13.7 13.75 103,279
10/08/2013 13.84 13.84 13.71 13.77 98,539
10/07/2013 13.91 13.91 13.774 13.81 57,720
10/04/2013 13.93 13.98 13.88 13.93 76,003
10/03/2013 14.08 14.08 13.92 13.93 43,384
10/02/2013 14.14 14.16 13.99 14.09 106,390
10/01/2013 14.22 14.26 14.13 14.16 102,025
09/30/2013 14.23 14.3 14.18 14.28 66,195
09/27/2013 14.32 14.329 14.23 14.3 44,086
09/26/2013 14.37 14.45 14.29 14.3582 112,556
09/25/2013 14.31 14.43 14.31 14.35 71,755
09/24/2013 14.27 14.405 14.2 14.32 95,082
09/23/2013 14.3 14.42 14.24 14.34 136,028
09/20/2013 14.21 14.32 14.13 14.32 76,739
09/19/2013 14.19 14.24 14.12 14.24 146,484
09/18/2013 13.86 14.24 13.71 14.22 96,177
09/17/2013 13.59 13.83 13.58 13.82 83,691
09/16/2013 13.68 13.68 13.52 13.58 131,296
09/13/2013 13.48 13.54 13.438 13.47 73,137
09/12/2013 13.49 13.62 13.42 13.42 102,544
09/11/2013 13.66 13.66 13.5 13.5199 71,492
09/10/2013 13.72 13.73 13.6 13.63 80,891
09/09/2013 13.66 13.77 13.64 13.71 66,888
09/06/2013 13.64 13.74 13.6 13.68 114,797
09/05/2013 13.78 13.78 13.6 13.61 133,840
09/04/2013 13.75 13.82 13.71 13.74 123,138
09/03/2013 13.91 13.91 13.7 13.75 75,381
08/30/2013 13.82 13.84 13.79 13.82 35,188
08/29/2013 13.84 13.84 13.75 13.81 98,662
08/28/2013 13.81 13.895 13.8 13.86 80,730
08/27/2013 13.82 13.95 13.81 13.86 105,814
08/26/2013 14.02 14.06 13.85 13.91 84,324
08/23/2013 14.05 14.1552 13.85 14.04 118,056
08/22/2013 13.83 14.1 13.8001 14.09 120,101
08/21/2013 13.88 13.96 13.81 13.9 112,397
08/20/2013 13.63 13.91 13.61 13.91 94,349
08/19/2013 13.42 13.66 13.416 13.63 160,893
08/16/2013 13.45 13.52 13.36 13.42 135,927
08/15/2013 13.57 13.57 13.48 13.51 123,990
08/14/2013 13.6 13.67 13.546 13.64 126,591
08/13/2013 13.61 13.66 13.55 13.55 113,230
08/12/2013 13.68 13.828 13.65 13.7 176,526
08/09/2013 13.65 13.67 13.59 13.61 91,572
08/08/2013 13.8 13.8 13.62 13.62 122,588
08/07/2013 13.75 13.75 13.56 13.75 134,629
08/06/2013 13.75 13.81 13.6 13.65 184,686
08/05/2013 13.83 13.87 13.77 13.79 146,109
08/02/2013 13.8 13.88 13.8 13.8 89,658
08/01/2013 14 14.07 13.79 13.79 167,265
07/31/2013 14 14.01 13.85 13.91 160,812
07/30/2013 14.14 14.14 13.981 14.06 54,340
07/29/2013 14.01 14.08 13.98 14.08 194,161
07/26/2013 13.82 14.04 13.82 13.96 132,087
07/25/2013 13.93 13.98 13.85 13.88 118,928
07/24/2013 13.97 13.98 13.9 13.94 201,027
07/23/2013 13.88 14 13.82 13.93 145,275
07/22/2013 13.98 14.02 13.8 13.85 131,887
07/19/2013 14.25 14.25 14.03 14.04 130,666
07/18/2013 14.29 14.3 14.16 14.2 123,098
07/17/2013 14.06 14.28 14 14.2 86,057
07/16/2013 14 14.09 13.93 14.02 105,899
07/15/2013 14.06 14.1 14 14.01 57,308
07/12/2013 14.28 14.29 14.06 14.13 116,036
07/11/2013 14.05 14.21 14.02 14.2 110,084
07/10/2013 14.01 14.03 13.91 14.03 121,960
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?